| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2014 | INR | 59.5 | 59.5 | 57.78 | 58.9 | 58.9 | +0.25 (+0.43%) | 2,872 |
| 3 Feb 2014 | INR | 60.75 | 60.92 | 57.78 | 58.65 | 58.65 | -0.3 (-0.51%) | 1,224 |
| 31 Jan 2014 | INR | 59.22 | 61.5 | 57.75 | 58.95 | 58.95 | +0.48 (+0.82%) | 6,606 |
| 30 Jan 2014 | INR | 59.25 | 60.22 | 57.3 | 58.47 | 58.47 | -0.08 (-0.14%) | 4,072 |
| 29 Jan 2014 | INR | 59.25 | 60.05 | 57.5 | 58.55 | 58.55 | -0.75 (-1.26%) | 59,532 |
| 28 Jan 2014 | INR | 59.5 | 60.42 | 58.5 | 59.3 | 59.3 | +0.63 (+1.07%) | 5,960 |
| 27 Jan 2014 | INR | 60.47 | 61.25 | 57.08 | 58.67 | 58.67 | -1.18 (-1.97%) | 51,960 |
| 24 Jan 2014 | INR | 59.5 | 60.42 | 58.1 | 59.85 | 59.85 | +1.4 (+2.40%) | 4,452 |
| 23 Jan 2014 | INR | 59.78 | 61.25 | 57.25 | 58.45 | 58.45 | -1.72 (-2.86%) | 7,474 |
| 22 Jan 2014 | INR | 59.78 | 61.25 | 59.17 | 60.17 | 60.17 | +0.04 (+0.07%) | 5,532 |
| 21 Jan 2014 | INR | 60 | 62.38 | 58.75 | 60.13 | 60.13 | -0.57 (-0.94%) | 11,550 |
| 20 Jan 2014 | INR | 61.63 | 62.47 | 59.25 | 60.7 | 60.7 | -1.02 (-1.65%) | 10,454 |
| 17 Jan 2014 | INR | 65 | 65.13 | 61.25 | 61.72 | 61.72 | -2.18 (-3.41%) | 36,642 |
| 16 Jan 2014 | INR | 63 | 67.5 | 61.8 | 63.9 | 63.9 | +0.45 (+0.71%) | 35,220 |
| 15 Jan 2014 | INR | 62.92 | 63.5 | 61.15 | 63.45 | 63.45 | +1.48 (+2.39%) | 14,292 |
| 14 Jan 2014 | INR | 61 | 63.45 | 59.47 | 61.97 | 61.97 | +0.42 (+0.68%) | 185,654 |
| 13 Jan 2014 | INR | 62.88 | 62.88 | 59.75 | 61.55 | 61.55 | +1.63 (+2.72%) | 5,806 |
| 10 Jan 2014 | INR | 65.47 | 66.45 | 58.83 | 59.92 | 59.92 | -3.48 (-5.49%) | 10,740 |
| 9 Jan 2014 | INR | 65.9 | 65.9 | 62.08 | 63.4 | 63.4 | -0.75 (-1.17%) | 27,660 |
| 8 Jan 2014 | INR | 65.88 | 66 | 63.58 | 64.15 | 64.15 | +0.48 (+0.75%) | 8,970 |
| 7 Jan 2014 | INR | 63.5 | 64.25 | 61 | 63.67 | 63.67 | +1.27 (+2.04%) | 68,938 |
| 6 Jan 2014 | INR | 60 | 63.25 | 59.05 | 62.4 | 62.4 | +2.5 (+4.17%) | 38,186 |
| 3 Jan 2014 | INR | 58.5 | 60.4 | 58.03 | 59.9 | 59.9 | +0.65 (+1.10%) | 32,480 |
| 2 Jan 2014 | INR | 58.08 | 62.17 | 57.5 | 59.25 | 59.25 | +1.05 (+1.80%) | 106,018 |
| 1 Jan 2014 | INR | 57.47 | 61 | 56.58 | 58.2 | 58.2 | +0.73 (+1.27%) | 18,272 |
| 31 Dec 2013 | INR | 56 | 58.5 | 55.5 | 57.47 | 57.47 | +1.84 (+3.31%) | 28,888 |
| 30 Dec 2013 | INR | 56.5 | 56.95 | 54.5 | 55.63 | 55.63 | +0.3 (+0.54%) | 7,612 |
| 27 Dec 2013 | INR | 56.63 | 56.63 | 54.1 | 55.33 | 55.33 | -0.8 (-1.43%) | 7,456 |
| 26 Dec 2013 | INR | 56.03 | 57.6 | 54.05 | 56.13 | 56.13 | +0.41 (+0.74%) | 46,750 |
| 24 Dec 2013 | INR | 55.58 | 56.5 | 54.5 | 55.72 | 55.72 | -0.48 (-0.85%) | 10,900 |
